BitCoen BEN
Xếp hạng #?
14:21:11 14/06/2021
BitCoen (BEN)
Không theo dõi
Lịch sử giá BitCoen (BEN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003573 | $0.003990 | $0.003342 | $0.003978 | $4,257.28 | $27,842.90 |
| 2019-09-02 | $0.003978 | $0.004195 | $0.003976 | $0.004169 | $1,778.17 | $29,186.22 |
| 2019-09-03 | $0.004169 | $0.004444 | $0.004169 | $0.004412 | $1,781.86 | $30,883.02 |
| 2019-09-04 | $0.004412 | $0.004462 | $0.004004 | $0.004012 | $1,546.46 | $28,080.54 |
| 2019-09-05 | $0.004012 | $0.007670 | $0.003988 | $0.005085 | $1,416.94 | $35,596.84 |
| 2019-09-06 | $0.005085 | $0.005093 | $0.004383 | $0.004834 | $1,021.48 | $33,841.23 |
| 2019-09-07 | $0.004837 | $0.008033 | $0.004521 | $0.004525 | $4,939.68 | $31,674.66 |
| 2019-09-08 | $0.004524 | $0.004552 | $0.004483 | $0.004499 | $604.63 | $31,491.65 |
| 2019-09-09 | $0.004499 | $0.004503 | $0.004424 | $0.004459 | $712.03 | $31,210.82 |
| 2019-09-10 | $0.004459 | $0.004463 | $0.004391 | $0.004413 | $1,580.31 | $30,888.91 |
| 2019-09-11 | $0.004413 | $0.004413 | $0.004254 | $0.004279 | $221.64 | $29,949.61 |
| 2019-09-12 | $0.004281 | $0.005210 | $0.003896 | $0.004453 | $326.61 | $31,168.42 |
| 2019-09-13 | $0.004455 | $0.004463 | $0.003517 | $0.003963 | $876.65 | $27,741.16 |
| 2019-09-14 | $0.003961 | $0.004062 | $0.003954 | $0.004038 | $566.97 | $28,266.90 |
| 2019-09-15 | $0.004038 | $0.004047 | $0.003638 | $0.003949 | $1,539.28 | $27,642.60 |
| 2019-09-16 | $0.003949 | $0.003955 | $0.003391 | $0.003393 | $265.96 | $23,752.18 |
| 2019-09-17 | $0.003393 | $0.003848 | $0.003330 | $0.003689 | $147.49 | $25,822.18 |
| 2019-09-18 | $0.003689 | $0.003773 | $0.003075 | $0.003517 | $285.17 | $24,622.40 |
| 2019-09-19 | $0.003517 | $0.003521 | $0.002951 | $0.003065 | $294.41 | $21,453.84 |
| 2019-09-20 | $0.003068 | $0.003070 | $0.002984 | $0.003018 | $1,994.78 | $21,128.84 |
| 2019-09-21 | $0.003018 | $0.008400 | $0.003003 | $0.003113 | $202.10 | $21,787.95 |
| 2019-09-22 | $0.003113 | $0.004991 | $0.003111 | $0.004989 | $409.48 | $34,923.80 |
| 2019-09-23 | $0.004990 | $0.005556 | $0.003289 | $0.003375 | $31.96 | $23,624.91 |
| 2019-09-24 | $0.003376 | $0.003588 | $0.003044 | $0.003104 | $131.59 | $21,730.52 |
| 2019-09-25 | $0.003106 | $0.003318 | $0.002997 | $0.003134 | $533.44 | $21,938.19 |
| 2019-09-26 | $0.003133 | $0.003135 | $0.002568 | $0.002625 | $160.81 | $18,374.14 |
| 2019-09-27 | $0.002625 | $0.002768 | $0.002595 | $0.002766 | $91.49 | $19,363.46 |
| 2019-09-28 | $0.002766 | $0.002768 | $0.002721 | $0.002725 | $1,814.07 | $19,072.60 |
| 2019-09-29 | $0.002725 | $0.002782 | $0.002716 | $0.002759 | $493.74 | $19,312.54 |
| 2019-09-30 | $0.002759 | $0.002759 | $0.002633 | $0.002711 | $46.21 | $18,974.49 |